NASDAQ:CRVL | Historical Stock Price | CORVEL CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1991-06-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.32$1.06$3.52$11.67$38.67$128.111991-06-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$2.98$2.98104,400——
2004-12-30$3.04$3.04158,400——
2004-12-29$2.97$2.97137,700——
2004-12-28$2.93$2.93171,900——
2004-12-27$2.91$2.91421,200——
2004-12-23$3.00$3.00230,400——
2004-12-22$3.03$3.03194,400——
2004-12-21$3.01$3.01400,500——
2004-12-20$3.00$3.00337,500——
2004-12-17$3.05$3.05601,200——
2004-12-16$3.01$3.01605,700——
2004-12-15$3.02$3.02284,400——
2004-12-14$3.04$3.04179,100——
2004-12-13$3.11$3.11139,500——
2004-12-10$3.12$3.12196,200——
2004-12-09$3.09$3.09279,900——
2004-12-08$3.20$3.20333,000——
2004-12-07$3.24$3.24160,200——
2004-12-06$3.37$3.37382,500——
2004-12-03$3.40$3.40265,500——
2004-12-02$3.53$3.5390,900——
2004-12-01$3.50$3.50207,900——
2004-11-30$3.52$3.5272,900——
2004-11-29$3.54$3.54107,100——
2004-11-26$3.44$3.4495,400——
2004-11-24$3.42$3.4268,400——
2004-11-23$3.44$3.44116,100——
2004-11-22$3.39$3.39149,400——
2004-11-19$3.33$3.33185,400——
2004-11-18$3.32$3.3281,900——
2004-11-17$3.32$3.32231,300——
2004-11-16$3.31$3.3174,700——
2004-11-15$3.33$3.33130,500——
2004-11-12$3.33$3.3359,400——
2004-11-11$3.32$3.3274,700——
2004-11-10$3.33$3.33116,100——
2004-11-09$3.33$3.33749,700——
2004-11-08$3.29$3.29374,400——
2004-11-05$3.28$3.28126,900——
2004-11-04$3.42$3.4274,700——
2004-11-03$3.16$3.1676,500——
2004-11-02$3.15$3.15145,800——
2004-11-01$3.13$3.13511,200——
2004-10-29$2.91$2.9163,900——
2004-10-28$2.95$2.9590,000——
2004-10-27$2.97$2.9754,000——
2004-10-26$2.95$2.95318,600——
2004-10-25$3.16$3.1627,900——
2004-10-22$3.13$3.1327,900——
2004-10-21$3.18$3.1818,000——
2004-10-20$3.22$3.2234,200——
2004-10-19$3.19$3.1916,200——
2004-10-18$3.17$3.1723,400——
2004-10-15$3.22$3.22118,800——
2004-10-14$3.17$3.1788,200——
2004-10-13$3.29$3.2976,500——
2004-10-12$3.42$3.4236,000——
2004-10-11$3.42$3.4245,900——
2004-10-08$3.37$3.378,100——
2004-10-07$3.46$3.4618,900——
2004-10-06$3.49$3.4943,200——
2004-10-05$3.49$3.4933,300——
2004-10-04$3.45$3.4521,600——
2004-10-01$3.35$3.3590,900——
2004-09-30$3.30$3.3048,600——
2004-09-29$3.43$3.4310,800——
2004-09-28$3.31$3.3144,100——
2004-09-27$3.31$3.31129,600——
2004-09-24$3.27$3.2752,200——
2004-09-23$3.33$3.3330,600——
2004-09-22$3.29$3.2974,700——
2004-09-21$3.46$3.46198,000——
2004-09-20$3.38$3.38199,800——
2004-09-17$3.50$3.50239,400——
2004-09-16$3.42$3.4285,500——
2004-09-15$3.42$3.4278,300——
2004-09-14$3.39$3.3940,500——
2004-09-13$3.42$3.4252,200——
2004-09-10$3.37$3.37134,100——
2004-09-09$3.41$3.41138,600——
2004-09-08$3.22$3.22113,400——
2004-09-07$3.28$3.28109,800——
2004-09-03$3.22$3.22104,400——
2004-09-02$3.17$3.17167,400——
2004-09-01$3.20$3.20253,800——
2004-08-31$3.13$3.13100,800——
2004-08-30$3.03$3.0346,800——
2004-08-27$2.98$2.98126,900——
2004-08-26$3.02$3.02155,700——
2004-08-25$3.26$3.2682,800——
2004-08-24$3.17$3.1795,400——
2004-08-23$3.19$3.19134,100——
2004-08-20$3.11$3.11174,600——
2004-08-19$3.03$3.03143,100——
2004-08-18$2.98$2.98171,900——
2004-08-17$2.91$2.91145,800——
2004-08-16$2.89$2.8960,300——
2004-08-13$2.76$2.76261,900——
2004-08-12$2.65$2.65156,600——
2004-08-11$2.77$2.77242,100——
2004-08-10$2.78$2.78130,500——
2004-08-09$2.75$2.75324,000——
2004-08-06$2.70$2.70424,800——
2004-08-05$2.86$2.86153,000——
2004-08-04$3.05$3.05166,500——
2004-08-03$2.89$2.89183,600——
2004-08-02$2.87$2.87268,200——
2004-07-30$2.84$2.84306,900——
2004-07-29$2.78$2.78296,100——
2004-07-28$2.82$2.82234,900——
2004-07-27$2.83$2.83268,200——
2004-07-26$2.70$2.70131,400——
2004-07-23$2.67$2.6799,900——
2004-07-22$2.73$2.7383,700——
2004-07-21$2.84$2.84206,100——
2004-07-20$2.98$2.9872,000——
2004-07-19$2.90$2.9093,600——
2004-07-16$2.84$2.8452,200——
2004-07-15$2.97$2.9733,300——
2004-07-14$3.03$3.0349,500——
2004-07-13$3.13$3.13293,400——
2004-07-12$2.91$2.9168,400——
2004-07-09$3.03$3.0356,700——
2004-07-08$2.97$2.9761,200——
2004-07-07$3.11$3.11109,800——
2004-07-06$3.07$3.07116,100——
2004-07-02$3.10$3.10108,900——
2004-07-01$3.17$3.17105,300——
2004-06-30$3.15$3.15189,900——
2004-06-29$3.16$3.16211,500——
2004-06-28$2.97$2.97202,500——
2004-06-25$2.95$2.95569,700——
2004-06-24$2.81$2.81148,500——
2004-06-23$2.90$2.90279,000——
2004-06-22$2.86$2.86129,600——
2004-06-21$2.78$2.78172,800——
2004-06-18$2.77$2.77262,800——
2004-06-17$2.91$2.91171,000——
2004-06-16$2.83$2.83137,700——
2004-06-15$2.81$2.81203,400——
2004-06-14$2.78$2.78186,300——
2004-06-10$2.89$2.89230,400——
2004-06-09$2.88$2.88391,500——
2004-06-08$3.05$3.05231,300——
2004-06-07$2.84$2.84150,300——
2004-06-04$2.79$2.79235,800——
2004-06-03$2.71$2.71195,300——
2004-06-02$2.72$2.72153,900——
2004-06-01$2.66$2.66348,300——
2004-05-28$2.58$2.58873,000——
2004-05-27$2.67$2.67540,900——
2004-05-26$2.72$2.72102,600——
2004-05-25$2.73$2.73261,900——
2004-05-24$2.77$2.77178,200——
2004-05-21$2.78$2.78202,500——
2004-05-20$2.78$2.78404,100——
2004-05-19$2.72$2.721,145,700——
2004-05-18$2.77$2.77538,200——
2004-05-17$2.56$2.56312,300——
2004-05-14$2.68$2.68322,200——
2004-05-13$2.67$2.67503,100——
2004-05-12$2.59$2.591,263,600——
2004-05-11$2.78$2.78999,900——
2004-05-10$3.23$3.23138,600——
2004-05-07$3.39$3.39154,800——
2004-05-06$3.35$3.35361,800——
2004-05-05$3.40$3.4042,300——
2004-05-04$3.51$3.5171,100——
2004-05-03$3.48$3.48170,100——
2004-04-30$3.45$3.45154,800——
2004-04-29$3.52$3.52121,500——
2004-04-28$3.46$3.4699,900——
2004-04-27$3.61$3.61164,700——
2004-04-26$3.43$3.43620,100——
2004-04-23$3.36$3.3676,500——
2004-04-22$3.44$3.44111,600——
2004-04-21$3.44$3.4497,200——
2004-04-20$3.46$3.4673,800——
2004-04-19$3.51$3.5163,900——
2004-04-16$3.54$3.54135,900——
2004-04-15$3.54$3.54151,200——
2004-04-14$3.66$3.6675,600——
2004-04-13$3.73$3.7388,200——
2004-04-12$3.89$3.8940,500——
2004-04-08$3.83$3.8356,700——
2004-04-07$3.80$3.8082,800——
2004-04-06$3.87$3.8777,400——
2004-04-05$3.95$3.9530,600——
2004-04-02$3.92$3.92161,100——
2004-04-01$3.98$3.98248,400——
2004-03-31$4.02$4.02109,800——
2004-03-30$3.94$3.9434,200——
2004-03-29$3.94$3.9448,600——
2004-03-26$3.90$3.9025,200——
2004-03-25$3.90$3.90152,100——
2004-03-24$3.86$3.86107,100——
2004-03-23$3.94$3.9433,300——
2004-03-22$4.01$4.01242,100——
2004-03-19$3.86$3.86192,600——
2004-03-18$3.84$3.8456,700——
2004-03-17$3.92$3.9251,300——
2004-03-16$3.96$3.9665,700——
2004-03-15$3.81$3.8174,700——
2004-03-12$3.99$3.9954,900——
2004-03-11$3.83$3.8326,100——
2004-03-10$3.96$3.9647,700——
2004-03-09$4.08$4.0828,800——
2004-03-08$4.03$4.0350,400——
2004-03-05$4.02$4.0279,200——
2004-03-04$4.01$4.0159,400——
2004-03-03$3.96$3.9645,000——
2004-03-02$4.01$4.0164,800——
2004-03-01$4.01$4.0169,300——
2004-02-27$4.04$4.0473,800——
2004-02-26$4.09$4.0996,300——
2004-02-25$4.15$4.1593,600——
2004-02-24$4.13$4.13125,100——
2004-02-23$4.04$4.04118,800——
2004-02-20$4.24$4.2440,500——
2004-02-19$4.31$4.31103,500——
2004-02-18$4.30$4.3065,700——
2004-02-17$4.42$4.42118,800——
2004-02-13$4.38$4.38135,900——
2004-02-12$4.47$4.47353,700——
2004-02-11$4.35$4.35374,400——
2004-02-10$4.53$4.53174,600——
2004-02-09$4.38$4.3834,200——
2004-02-06$4.38$4.38198,000——
2004-02-05$4.21$4.21220,500——
2004-02-04$4.21$4.21180,000——
2004-02-03$4.31$4.31353,700——
2004-02-02$4.31$4.31548,100——
2004-01-30$4.27$4.27347,400——
2004-01-29$4.37$4.37995,400——
2004-01-28$4.36$4.36423,900——
2004-01-27$4.28$4.28319,500——
2004-01-26$4.23$4.23303,300——
2004-01-23$4.17$4.17648,000——
2004-01-22$3.94$3.94688,500——
2004-01-21$4.53$4.5356,700——
2004-01-20$4.53$4.53132,300——
2004-01-16$4.43$4.4385,500——
2004-01-15$4.47$4.4757,600——
2004-01-14$4.47$4.47167,400——
2004-01-13$4.44$4.44141,300——
2004-01-12$4.40$4.40132,300——
2004-01-09$4.30$4.30165,600——
2004-01-08$4.26$4.2689,100——
2004-01-07$4.20$4.20110,700——
2004-01-06$4.20$4.20192,600——
2004-01-05$4.13$4.13145,800——
2004-01-02$4.13$4.1353,100——